Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.97 26.54 25.64 26.26 10,727,927 +0.57(+2.22%)
Mar 28, 2008 26.22 26.24 25.52 25.69 13,288,710 -1.08(-4.05%)
Mar 27, 2008 26.79 27.87 26.77 26.77 13,167,973 -0.01(-0.02%)
Mar 26, 2008 26.63 26.85 26.38 26.78 11,337,027 -0.32(-1.19%)
Mar 25, 2008 27.40 27.66 26.61 27.10 9,062,352 -0.30(-1.11%)
Mar 24, 2008 27.39 27.95 27.20 27.40 13,532,649 +0.54(+2.03%)
Mar 21, 2008 25.66 27.06 25.55 26.86 13,587,061 +0.00(+0.00%)
Mar 20, 2008 25.66 27.06 25.55 26.86 13,587,061 +1.23(+4.79%)
Mar 19, 2008 26.11 26.41 25.60 25.63 7,967,958 -0.41(-1.56%)
Mar 18, 2008 25.40 26.12 25.19 26.04 12,883,204 +1.06(+4.26%)
Mar 17, 2008 24.79 25.59 24.54 24.97 11,576,617 -0.37(-1.45%)
Mar 14, 2008 25.86 26.04 24.86 25.34 8,530,688 -0.38(-1.48%)
Mar 13, 2008 25.24 26.00 24.86 25.72 9,409,699 +0.16(+0.64%)
Mar 12, 2008 26.26 26.61 25.47 25.55 8,794,214 -0.65(-2.49%)
Mar 11, 2008 26.23 26.47 25.41 26.21 11,268,222 +1.03(+4.07%)
Mar 10, 2008 25.27 25.68 25.00 25.18 10,564,922 -0.07(-0.28%)
Mar 07, 2008 25.61 26.11 24.97 25.25 15,713,964 -0.61(-2.38%)
Mar 06, 2008 26.98 27.00 25.74 25.86 13,307,193 -1.24(-4.58%)
Mar 05, 2008 27.11 27.67 26.74 27.11 7,925,838 +0.13(+0.47%)
Mar 04, 2008 26.88 27.24 26.61 26.98 25,938,272 -0.43(-1.57%)
Mar 03, 2008 27.26 27.92 26.76 27.41 14,493,155 +0.17(+0.63%)
Feb 29, 2008 28.13 28.40 27.09 27.24 10,854,899 -1.15(-4.04%)
Feb 28, 2008 29.33 29.33 28.32 28.38 9,702,350 -1.11(-3.78%)
Feb 27, 2008 29.21 29.82 29.12 29.50 8,574,275 +0.05(+0.17%)
Feb 26, 2008 28.51 30.15 28.51 29.45 18,499,812 +0.86(+3.01%)
Feb 25, 2008 27.97 28.71 27.62 28.59 12,762,313 +0.58(+2.08%)
Feb 22, 2008 27.37 28.01 26.92 28.00 11,629,399 +0.30(+1.07%)
Feb 21, 2008 28.26 28.42 27.59 27.71 9,984,942 -0.51(-1.82%)
Feb 20, 2008 27.69 28.42 27.59 28.22 11,140,989 +0.35(+1.25%)
Feb 19, 2008 28.47 28.56 27.49 27.87 15,009,111 -0.39(-1.37%)
Feb 18, 2008 27.87 28.41 27.56 28.26 0 +0.00(+0.00%)
Feb 15, 2008 27.87 28.41 27.56 28.26 31,673,180 -0.73(-2.51%)
Feb 14, 2008 29.70 29.70 28.84 28.99 10,261,254 -0.51(-1.74%)
Feb 13, 2008 29.95 30.09 28.76 29.50 14,272,195 -0.20(-0.68%)
Feb 12, 2008 30.13 30.24 29.46 29.70 10,439,750 -0.30(-0.99%)
Feb 11, 2008 29.61 30.23 29.01 30.00 9,298,653 +0.42(+1.43%)
Feb 08, 2008 29.80 30.15 29.25 29.58 9,054,150 -0.33(-1.10%)
Feb 07, 2008 29.13 30.40 28.63 29.90 13,859,744 +0.60(+2.03%)
Feb 06, 2008 29.38 30.23 29.22 29.31 11,115,791 +0.07(+0.24%)
Feb 05, 2008 30.20 30.48 29.14 29.24 14,873,729 -1.45(-4.73%)
Feb 04, 2008 30.56 31.18 30.44 30.69 13,374,072 -0.01(-0.02%)
Feb 01, 2008 30.86 31.04 30.13 30.70 11,256,826 -0.16(-0.53%)
Jan 31, 2008 29.54 31.44 28.89 30.86 18,152,768 +0.92(+3.07%)
Jan 30, 2008 30.80 30.90 29.80 29.94 16,001,256 -1.06(-3.41%)
Jan 29, 2008 30.10 31.09 30.07 31.00 11,979,443 +0.54(+1.77%)
Jan 28, 2008 28.66 30.46 28.44 30.46 15,598,884 +1.79(+6.23%)
Jan 25, 2008 30.11 30.16 28.52 28.68 11,869,657 -1.09(-3.66%)
Jan 24, 2008 29.80 30.40 29.23 29.77 13,717,685 +0.09(+0.32%)
Jan 23, 2008 28.42 29.90 27.94 29.67 18,529,222 +0.98(+3.42%)
Jan 22, 2008 26.55 28.92 26.55 28.69 18,000,486 +0.66(+2.37%)
Jan 21, 2008 27.96 28.59 27.49 28.02 0 +0.00(+0.00%)
Jan 18, 2008 27.96 28.59 27.49 28.02 17,538,234 +0.23(+0.82%)
Jan 17, 2008 28.55 29.09 27.64 27.80 16,578,647 -0.73(-2.55%)
Jan 16, 2008 27.75 29.06 27.68 28.52 21,205,702 +0.60(+2.13%)
Jan 15, 2008 27.95 28.13 27.34 27.93 15,735,641 -0.42(-1.50%)
Jan 14, 2008 28.27 28.52 27.92 28.35 14,575,669 +0.36(+1.29%)
Jan 11, 2008 28.97 29.11 27.80 27.99 21,139,328 -1.50(-5.09%)
Jan 10, 2008 29.13 29.97 28.89 29.49 16,368,275 +0.09(+0.30%)
Jan 09, 2008 28.46 29.49 28.33 29.40 19,761,426 +0.50(+1.73%)
Jan 08, 2008 29.64 30.16 28.82 28.90 21,691,398 -0.95(-3.18%)
Jan 07, 2008 29.64 30.25 29.07 29.85 15,773,314 -0.30(-0.99%)
Jan 04, 2008 30.58 30.58 29.59 30.15 16,873,412 -1.03(-3.31%)
Jan 03, 2008 32.60 32.60 30.92 31.18 20,200,054 -1.25(-3.87%)
Jan 02, 2008 33.39 33.55 32.13 32.44 10,051,368 -0.91(-2.72%)
Jan 01, 2008 32.94 33.57 32.94 33.34 0 +0.00(+0.00%)
Dec 31, 2007 32.94 33.57 32.94 33.34 5,127,245 +0.23(+0.69%)
Dec 28, 2007 33.19 33.47 32.84 33.12 5,173,338 -0.13(-0.38%)
Dec 27, 2007 33.55 33.56 33.05 33.24 5,371,092 -0.56(-1.67%)
Dec 26, 2007 33.63 33.95 33.33 33.81 5,129,434 +0.04(+0.11%)
Dec 24, 2007 33.24 33.86 33.19 33.77 4,703,021 +0.53(+1.60%)
Dec 21, 2007 33.04 33.44 32.84 33.24 14,370,023 +0.51(+1.57%)
Dec 20, 2007 32.60 32.93 32.17 32.72 9,251,415 +0.30(+0.92%)
Dec 19, 2007 32.69 32.93 32.06 32.43 10,440,562 -0.27(-0.81%)
Dec 18, 2007 32.78 32.78 30.89 32.69 37,447,752 +0.30(+0.94%)
Dec 17, 2007 32.17 32.49 31.63 32.39 16,810,362 +0.51(+1.59%)
Dec 14, 2007 32.49 32.86 31.86 31.88 9,174,332 -0.82(-2.50%)
Dec 13, 2007 31.73 32.84 31.73 32.70 13,451,654 +0.50(+1.55%)
Dec 12, 2007 33.08 33.50 31.60 32.20 17,900,976 -0.08(-0.25%)
Dec 11, 2007 33.46 34.14 32.05 32.28 16,639,265 -1.23(-3.67%)
Dec 10, 2007 33.57 33.65 33.16 33.51 6,127,404 +0.13(+0.38%)
Dec 07, 2007 33.38 33.72 33.12 33.38 7,593,750 +0.00(+0.00%)
Dec 06, 2007 32.67 33.51 32.25 33.38 10,377,250 +0.56(+1.72%)
Dec 05, 2007 32.71 32.90 32.30 32.82 9,121,606 +0.48(+1.47%)
Dec 04, 2007 32.56 32.65 32.19 32.34 10,145,537 -0.42(-1.28%)
Dec 03, 2007 32.55 33.05 32.30 32.76 10,695,090 +0.43(+1.33%)
Nov 30, 2007 32.32 32.92 32.22 32.33 12,426,243 +0.35(+1.09%)
Nov 29, 2007 31.87 32.12 31.55 31.98 9,610,698 -0.05(-0.16%)
Nov 28, 2007 31.41 32.42 31.41 32.03 15,899,623 +0.94(+3.01%)
Nov 27, 2007 30.64 31.36 30.58 31.10 11,942,232 +0.54(+1.76%)
Nov 26, 2007 31.13 31.38 30.50 30.56 17,096,462 +0.15(+0.48%)
Nov 23, 2007 30.72 30.72 30.18 30.41 7,355,869 +0.27(+0.88%)
Nov 21, 2007 29.77 30.39 29.47 30.15 11,206,201 +0.15(+0.51%)
Nov 20, 2007 29.58 30.28 29.26 29.99 16,189,376 +0.53(+1.78%)
Nov 19, 2007 30.05 30.15 29.25 29.47 10,450,036 -0.20(-0.66%)
Nov 16, 2007 29.46 29.96 29.06 29.66 7,622,181 +0.32(+1.08%)
Nov 15, 2007 29.47 30.02 29.06 29.35 9,276,543 -0.26(-0.88%)
Nov 14, 2007 29.79 30.24 29.57 29.61 12,602,723 -0.06(-0.21%)
Nov 13, 2007 29.16 30.12 29.16 29.67 15,431,805 +0.81(+2.81%)
Nov 12, 2007 28.71 29.45 28.53 28.86 8,848,908 +0.35(+1.22%)
Nov 09, 2007 29.18 29.26 28.44 28.51 16,467,966 -0.94(-3.18%)
Nov 08, 2007 29.53 29.53 28.66 29.45 11,631,392 +0.11(+0.39%)
Nov 07, 2007 29.45 29.95 29.30 29.33 7,751,682 -0.48(-1.61%)
Nov 06, 2007 29.61 29.88 29.06 29.82 9,397,185 +0.23(+0.77%)
Nov 05, 2007 29.82 29.89 29.30 29.59 8,119,057 -0.33(-1.10%)
Nov 02, 2007 29.99 30.11 29.37 29.92 8,720,743 +0.04(+0.15%)
Nov 01, 2007 30.39 30.49 29.77 29.87 11,294,064 -0.86(-2.78%)
Oct 31, 2007 31.03 31.09 30.32 30.73 20,005,806 -0.27(-0.86%)
Oct 30, 2007 30.75 31.27 30.49 30.99 7,410,792 +0.02(+0.06%)
Oct 29, 2007 30.75 31.39 30.72 30.98 7,141,096 +0.39(+1.28%)
Oct 26, 2007 30.59 30.72 30.18 30.58 5,497,025 +0.23(+0.75%)
Oct 25, 2007 30.24 30.68 29.89 30.35 7,440,286 +0.17(+0.57%)
Oct 24, 2007 29.93 30.43 29.52 30.18 9,573,679 +0.22(+0.74%)
Oct 23, 2007 29.92 30.13 29.49 29.96 9,612,255 +0.18(+0.62%)
Oct 22, 2007 29.46 30.02 29.44 29.78 6,821,187 +0.04(+0.13%)
Oct 19, 2007 30.24 30.46 29.66 29.74 11,489,704 -0.56(-1.84%)
Oct 18, 2007 30.72 30.72 30.14 30.30 8,725,322 -0.53(-1.71%)
Oct 17, 2007 30.99 31.04 30.28 30.82 8,610,068 +0.03(+0.08%)
Oct 16, 2007 31.01 31.16 30.45 30.80 8,754,327 -0.39(-1.26%)
Oct 15, 2007 31.37 31.57 30.91 31.19 8,252,135 -0.29(-0.93%)
Oct 12, 2007 31.51 31.60 31.26 31.48 7,961,192 +0.03(+0.10%)
Oct 11, 2007 31.29 31.95 31.23 31.45 12,220,082 +0.14(+0.44%)
Oct 10, 2007 31.59 31.60 31.18 31.31 7,782,334 -0.22(-0.68%)
Oct 09, 2007 31.29 31.53 31.04 31.53 7,161,149 +0.23(+0.73%)
Oct 08, 2007 31.13 31.32 30.87 31.30 7,039,565 +0.17(+0.55%)
Oct 05, 2007 30.91 31.69 30.79 31.13 10,269,599 +0.44(+1.42%)
Oct 04, 2007 30.83 31.06 30.41 30.69 7,269,471 -0.04(-0.14%)
Oct 03, 2007 30.07 31.26 29.96 30.73 14,433,999 +0.63(+2.10%)
Oct 02, 2007 29.77 30.24 29.77 30.10 8,624,107 +0.37(+1.26%)
Oct 01, 2007 29.19 30.06 29.16 29.73 9,111,075 +0.58(+2.00%)
Sep 28, 2007 29.18 29.33 28.87 29.14 8,006,396 -0.11(-0.39%)
Sep 27, 2007 29.44 29.52 29.11 29.26 4,995,688 -0.08(-0.26%)
Sep 26, 2007 29.32 29.57 29.13 29.33 6,446,645 +0.20(+0.67%)
Sep 25, 2007 28.90 29.18 28.57 29.14 9,297,546 -0.14(-0.48%)
Sep 24, 2007 29.65 29.84 29.12 29.28 7,652,697 -0.34(-1.13%)
Sep 21, 2007 29.47 29.70 29.21 29.61 8,686,952 +0.20(+0.69%)
Sep 20, 2007 29.95 30.04 29.24 29.41 12,735,177 -0.65(-2.17%)
Sep 19, 2007 30.58 30.65 29.89 30.06 17,222,548 +0.01(+0.02%)
Sep 18, 2007 29.75 30.12 28.94 30.06 38,500,168 +1.85(+6.56%)
Sep 17, 2007 27.80 28.28 27.77 28.21 12,274,714 +0.29(+1.04%)
Sep 14, 2007 27.52 28.09 27.20 27.92 12,281,422 +0.39(+1.43%)
Sep 13, 2007 27.36 27.99 27.33 27.52 10,661,921 +0.34(+1.23%)
Sep 12, 2007 27.07 27.40 26.86 27.19 8,719,480 +0.04(+0.16%)
Sep 11, 2007 27.21 27.31 26.95 27.14 8,640,529 +0.11(+0.40%)
Sep 10, 2007 27.23 27.34 26.85 27.04 7,669,434 -0.10(-0.37%)
Sep 07, 2007 27.17 27.22 26.89 27.14 9,127,023 -0.23(-0.83%)
Sep 06, 2007 27.55 27.74 27.30 27.37 6,417,117 -0.03(-0.12%)
Sep 05, 2007 27.61 27.61 27.09 27.40 11,423,148 -0.43(-1.55%)
Sep 04, 2007 27.83 28.14 27.68 27.83 7,905,497 -0.01(-0.02%)
Aug 31, 2007 27.92 28.06 27.68 27.83 6,736,236 +0.16(+0.60%)
Aug 30, 2007 27.55 27.77 27.43 27.67 7,505,217 -0.18(-0.64%)
Aug 29, 2007 27.50 27.92 27.30 27.85 7,035,144 +0.54(+1.97%)
Aug 28, 2007 27.55 27.68 27.25 27.31 7,377,316 -0.38(-1.37%)
Aug 27, 2007 27.87 28.22 27.66 27.69 6,792,315 -0.20(-0.73%)
Aug 24, 2007 27.78 28.02 27.66 27.89 7,180,887 +0.00(+0.00%)
Aug 23, 2007 28.25 28.28 27.79 27.89 7,088,199 -0.19(-0.68%)
Aug 22, 2007 28.15 28.25 27.80 28.08 6,698,814 +0.16(+0.57%)
Aug 21, 2007 27.68 28.18 27.62 27.92 6,619,353 +0.14(+0.50%)
Aug 20, 2007 27.68 28.11 27.57 27.78 7,415,844 +0.13(+0.46%)
Aug 17, 2007 27.83 27.87 27.16 27.66 12,389,049 +0.39(+1.44%)
Aug 16, 2007 27.39 27.54 26.50 27.26 17,455,282 -0.31(-1.13%)
Aug 15, 2007 27.62 28.37 27.52 27.57 8,538,812 -0.04(-0.14%)
Aug 14, 2007 28.13 28.14 27.57 27.61 12,892,226 -0.56(-1.98%)
Aug 13, 2007 28.75 29.02 28.04 28.17 8,577,368 -0.39(-1.35%)
Aug 10, 2007 28.38 28.87 27.83 28.56 11,706,904 +0.10(+0.36%)
Aug 09, 2007 28.67 29.10 28.44 28.45 12,720,387 -0.22(-0.75%)
Aug 08, 2007 28.66 28.97 28.50 28.67 10,986,937 +0.23(+0.82%)
Aug 07, 2007 27.97 29.18 27.90 28.44 15,942,348 +0.30(+1.08%)
Aug 06, 2007 27.66 28.40 27.37 28.13 13,308,816 +0.43(+1.55%)
Aug 03, 2007 27.80 28.16 27.56 27.70 9,688,104 -0.46(-1.62%)
Aug 02, 2007 28.06 28.27 27.56 28.16 10,234,886 +0.14(+0.50%)
Aug 01, 2007 27.95 28.25 27.64 28.02 17,772,166 -0.22(-0.78%)
Jul 31, 2007 28.53 28.88 28.18 28.24 12,124,938 -0.13(-0.45%)
Jul 30, 2007 28.02 28.56 27.89 28.37 9,367,670 +0.37(+1.31%)
Jul 27, 2007 28.25 28.63 27.90 28.00 12,670,861 -0.29(-1.01%)
Jul 26, 2007 28.53 28.69 27.95 28.28 17,997,852 -0.54(-1.89%)
Jul 25, 2007 28.81 29.04 28.44 28.83 12,475,063 +0.11(+0.37%)
Jul 24, 2007 28.89 29.19 28.56 28.72 11,246,019 -0.38(-1.31%)
Jul 23, 2007 29.64 29.73 29.04 29.10 13,733,800 -0.27(-0.93%)
Jul 20, 2007 29.66 29.75 29.16 29.37 11,517,589 -0.29(-0.96%)
Jul 19, 2007 29.41 29.74 29.26 29.66 6,418,028 +0.37(+1.28%)
Jul 18, 2007 29.33 29.58 28.90 29.28 9,058,020 -0.17(-0.58%)
Jul 17, 2007 29.83 30.04 29.40 29.46 10,353,271 -0.42(-1.40%)
Jul 16, 2007 29.96 29.98 29.67 29.87 6,469,575 -0.11(-0.38%)
Jul 13, 2007 30.41 30.41 29.92 29.99 7,077,120 -0.44(-1.46%)
Jul 12, 2007 30.30 30.57 29.99 30.43 8,461,102 +0.37(+1.24%)
Jul 11, 2007 30.08 30.27 29.99 30.06 7,950,025 -0.03(-0.11%)
Jul 10, 2007 30.30 30.36 29.80 30.09 10,059,744 -0.53(-1.74%)
Jul 09, 2007 30.53 30.64 30.28 30.62 7,155,781 +0.03(+0.10%)
Jul 06, 2007 30.27 30.70 30.09 30.59 8,798,835 +0.32(+1.05%)
Jul 05, 2007 29.77 30.36 29.69 30.27 10,178,963 +0.48(+1.62%)
Jul 03, 2007 29.75 29.89 29.70 29.79 3,355,091 +0.06(+0.21%)
Jul 02, 2007 29.58 29.92 29.58 29.73 9,687,038 +0.17(+0.58%)
Jun 29, 2007 29.54 29.77 29.46 29.56 9,383,642 +0.02(+0.06%)
Jun 28, 2007 29.54 29.82 29.51 29.54 14,674,451 -0.02(-0.06%)
Jun 27, 2007 29.07 29.97 28.85 29.56 26,668,552 +1.06(+3.73%)
Jun 26, 2007 28.54 28.68 28.40 28.49 15,261,655 -0.05(-0.18%)
Jun 25, 2007 28.47 28.68 28.41 28.54 16,886,584 +0.18(+0.63%)
Jun 22, 2007 28.14 28.63 28.18 28.37 16,478,384 +0.23(+0.81%)
Jun 21, 2007 28.45 28.52 28.02 28.14 18,836,424 -0.31(-1.09%)
Jun 20, 2007 28.69 28.85 28.42 28.45 25,061,182 -0.16(-0.58%)
Jun 19, 2007 29.07 29.21 28.51 28.61 52,562,888 -1.79(-5.89%)
Jun 18, 2007 30.34 30.61 29.93 30.41 9,969,902 +0.15(+0.50%)
Jun 15, 2007 30.34 30.58 30.15 30.25 7,666,434 -0.01(-0.04%)
Jun 14, 2007 30.38 30.58 30.05 30.27 5,927,307 -0.11(-0.35%)
Jun 13, 2007 30.21 30.46 30.02 30.37 5,383,020 +0.35(+1.16%)
Jun 12, 2007 30.06 30.44 29.93 30.02 6,867,610 -0.03(-0.11%)
Jun 11, 2007 30.34 30.34 29.96 30.06 7,630,278 -0.44(-1.43%)
Jun 08, 2007 30.09 30.54 29.94 30.49 5,322,860 +0.41(+1.37%)
Jun 07, 2007 30.27 30.75 30.05 30.08 7,332,774 -0.60(-1.94%)
Jun 06, 2007 30.40 30.77 30.14 30.68 8,622,039 +0.20(+0.66%)
Jun 05, 2007 30.89 30.96 30.41 30.47 7,760,776 -0.60(-1.92%)
Jun 04, 2007 31.08 31.31 30.93 31.07 6,185,002 -0.01(-0.04%)
Jun 01, 2007 30.65 31.16 30.56 31.08 9,265,781 +0.50(+1.64%)
May 31, 2007 29.77 30.63 29.67 30.58 9,253,100 +0.94(+3.16%)
May 30, 2007 29.58 29.70 29.33 29.65 6,248,011 +0.02(+0.06%)
May 29, 2007 29.66 29.86 29.26 29.63 5,974,257 +0.09(+0.30%)
May 25, 2007 29.54 29.65 29.41 29.54 5,017,301 -0.02(-0.06%)
May 24, 2007 30.18 30.21 29.47 29.56 9,829,859 -0.54(-1.81%)
May 23, 2007 30.40 30.59 30.01 30.10 4,907,539 -0.24(-0.79%)
May 22, 2007 30.35 30.47 30.08 30.34 4,847,103 +0.03(+0.08%)
May 21, 2007 30.35 30.60 30.18 30.32 7,299,102 +0.00(+0.00%)
May 18, 2007 30.16 30.37 30.02 30.32 8,493,680 +0.42(+1.40%)
May 17, 2007 29.90 30.05 29.70 29.90 7,576,748 -0.01(-0.02%)
May 16, 2007 29.87 30.01 29.61 29.90 7,114,410 +0.18(+0.62%)
May 15, 2007 30.05 30.11 29.59 29.72 9,415,165 +0.06(+0.19%)
May 14, 2007 29.70 29.89 29.58 29.66 8,568,368 -0.04(-0.13%)
May 11, 2007 29.43 29.77 29.43 29.70 9,188,289 +0.27(+0.93%)
May 10, 2007 29.89 30.35 29.39 29.43 8,819,115 -0.58(-1.92%)
May 09, 2007 29.33 30.08 29.33 30.01 7,142,048 +0.61(+2.07%)
May 08, 2007 29.60 29.60 29.25 29.40 6,125,868 -0.20(-0.68%)
May 07, 2007 29.27 29.60 29.27 29.60 5,372,689 +0.34(+1.15%)
May 04, 2007 29.76 29.77 29.14 29.27 8,736,801 -0.31(-1.05%)
May 03, 2007 29.52 30.04 29.35 29.58 10,406,237 +0.06(+0.19%)
May 02, 2007 29.45 29.92 29.39 29.52 6,839,599 +0.08(+0.26%)
May 01, 2007 29.20 29.66 28.31 29.44 19,933,470 -0.10(-0.34%)
Apr 30, 2007 30.18 30.23 29.54 29.54 9,326,794 -0.49(-1.62%)
Apr 27, 2007 30.38 30.46 29.99 30.03 7,042,092 -0.47(-1.54%)
Apr 26, 2007 30.54 30.66 30.38 30.50 5,929,900 -0.11(-0.37%)
Apr 25, 2007 30.79 30.88 30.50 30.61 5,473,100 -0.06(-0.21%)
Apr 24, 2007 30.79 30.82 30.27 30.68 7,831,637 -0.20(-0.66%)
Apr 23, 2007 30.91 31.06 30.62 30.88 4,718,732 +0.02(+0.06%)
Apr 20, 2007 30.94 31.15 30.61 30.86 6,897,286 +0.21(+0.68%)
Apr 19, 2007 30.63 30.73 30.47 30.65 7,620,790 -0.28(-0.90%)
Apr 18, 2007 30.91 31.03 30.61 30.93 7,465,110 -0.02(-0.06%)
Apr 17, 2007 30.32 31.00 30.32 30.95 10,509,767 +0.63(+2.09%)
Apr 16, 2007 30.01 30.47 29.77 30.32 12,210,303 +0.86(+2.90%)
Apr 13, 2007 29.83 29.83 29.40 29.46 10,407,463 -0.22(-0.73%)
Apr 12, 2007 29.77 29.96 29.30 29.68 9,798,616 -0.16(-0.55%)
Apr 11, 2007 30.12 30.28 29.65 29.84 11,836,924 -0.22(-0.72%)
Apr 10, 2007 30.49 30.65 29.96 30.06 12,436,412 -0.49(-1.60%)
Apr 09, 2007 30.84 30.85 30.47 30.54 7,957,099 -0.14(-0.45%)
Apr 05, 2007 30.53 30.94 30.40 30.68 9,597,886 +0.35(+1.17%)
Apr 04, 2007 31.00 31.58 30.28 30.33 20,676,730 -0.79(-2.52%)
Apr 03, 2007 30.85 31.61 30.85 31.11 11,616,183 +0.41(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.